股票概览
4.15
-2.35%
-0.1
4.28
开盘价
4.28
最高价
4.13
最低价
273,829
成交量
数据更新至: 2024-12-31
技术指标
4.48
MA5 (5日均线)
4.61
MA10 (10日均线)
4.58
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 4.28 | 4.28 | 4.13 | 4.15 | -2.35% | 273,829 | 114,520,829 |
| 2024-12-30 | 4.58 | 4.59 | 4.21 | 4.25 | -7.81% | 606,719 | 262,496,248 |
| 2024-12-27 | 4.64 | 4.71 | 4.58 | 4.61 | -1.28% | 411,843 | 191,304,250 |
| 2024-12-26 | 4.69 | 4.78 | 4.58 | 4.67 | -0.85% | 480,089 | 224,331,251 |
| 2024-12-25 | 4.71 | 4.9 | 4.57 | 4.71 | -1.88% | 630,582 | 295,845,568 |
| 2024-12-24 | 4.55 | 4.98 | 4.45 | 4.8 | +5.96% | 913,095 | 436,889,767 |
| 2024-12-23 | 4.61 | 4.72 | 4.48 | 4.53 | -2.79% | 484,119 | 220,827,512 |
| 2024-12-20 | 4.77 | 4.87 | 4.64 | 4.66 | -3.32% | 764,241 | 361,392,845 |
| 2024-12-19 | 4.82 | 5.18 | 4.78 | 4.82 | -2.23% | 1,395,598 | 689,524,030 |
| 2024-12-18 | 4.48 | 4.93 | 4.44 | 4.93 | +10.04% | 502,628 | 243,017,094 |
| 2024-12-17 | 4.68 | 4.79 | 4.45 | 4.48 | -5.88% | 478,430 | 219,233,960 |
| 2024-12-16 | 4.55 | 4.99 | 4.54 | 4.76 | +4.85% | 844,446 | 404,051,763 |
| 2024-12-13 | 4.57 | 4.65 | 4.53 | 4.54 | -1.09% | 329,113 | 150,592,112 |
| 2024-12-12 | 4.6 | 4.63 | 4.52 | 4.59 | -0.65% | 317,645 | 145,119,272 |
| 2024-12-11 | 4.53 | 4.65 | 4.51 | 4.62 | +1.76% | 412,839 | 189,870,171 |
| 2024-12-10 | 4.68 | 4.73 | 4.53 | 4.54 | -2.16% | 603,010 | 277,679,644 |
| 2024-12-09 | 4.72 | 4.77 | 4.58 | 4.64 | -1.28% | 1,036,559 | 484,566,085 |
| 2024-12-06 | 4.27 | 4.7 | 4.27 | 4.7 | +10.07% | 876,472 | 399,332,853 |
| 2024-12-05 | 4.22 | 4.29 | 4.22 | 4.27 | +0.47% | 117,267 | 49,978,758 |
| 2024-12-04 | 4.34 | 4.34 | 4.22 | 4.25 | -2.3% | 179,727 | 76,992,166 |
| 2024-12-03 | 4.33 | 4.36 | 4.26 | 4.35 | +0.93% | 212,362 | 91,747,663 |
| 2024-12-02 | 4.2 | 4.32 | 4.18 | 4.31 | +3.36% | 241,225 | 102,681,717 |
| 2024-11-29 | 4.21 | 4.21 | 4.13 | 4.17 | -0.95% | 178,670 | 74,594,683 |
| 2024-11-28 | 4.14 | 4.22 | 4.11 | 4.21 | +1.45% | 153,502 | 64,245,932 |
| 2024-11-27 | 4.11 | 4.15 | 4.01 | 4.15 | +0.97% | 156,136 | 63,720,482 |
| 2024-11-26 | 4.14 | 4.18 | 4.09 | 4.11 | -0.96% | 107,587 | 44,489,744 |
| 2024-11-25 | 4.12 | 4.17 | 4.06 | 4.15 | +0.48% | 181,232 | 74,643,416 |
| 2024-11-22 | 4.26 | 4.32 | 4.12 | 4.13 | -2.82% | 250,759 | 105,740,226 |
| 2024-11-21 | 4.28 | 4.32 | 4.2 | 4.25 | -0.7% | 133,697 | 56,778,904 |
| 2024-11-20 | 4.23 | 4.31 | 4.2 | 4.28 | +0.94% | 174,962 | 74,357,818 |
| 2024-11-19 | 4.18 | 4.24 | 4.12 | 4.24 | +1.68% | 191,024 | 79,944,390 |
| 2024-11-18 | 4.18 | 4.27 | 4.15 | 4.17 | -0.24% | 201,032 | 84,516,734 |
| 2024-11-15 | 4.25 | 4.38 | 4.17 | 4.18 | -1.88% | 233,355 | 99,376,359 |
| 2024-11-14 | 4.43 | 4.48 | 4.25 | 4.26 | -4.27% | 271,928 | 118,093,992 |
| 2024-11-13 | 4.43 | 4.61 | 4.34 | 4.45 | -0.22% | 415,752 | 185,475,315 |
| 2024-11-12 | 4.47 | 4.66 | 4.39 | 4.46 | -0.22% | 524,610 | 235,177,401 |
| 2024-11-11 | 4.4 | 4.54 | 4.39 | 4.47 | +2.05% | 286,234 | 127,114,757 |
| 2024-11-08 | 4.4 | 4.5 | 4.33 | 4.38 | +0.23% | 342,281 | 150,509,425 |
| 2024-11-07 | 4.19 | 4.39 | 4.18 | 4.37 | +3.8% | 354,659 | 153,784,015 |
| 2024-11-06 | 4.2 | 4.27 | 4.18 | 4.21 | 0% | 245,661 | 103,759,605 |
| 2024-11-05 | 4.16 | 4.23 | 4.14 | 4.21 | +0.96% | 230,474 | 96,553,230 |
| 2024-11-04 | 4.12 | 4.2 | 4.12 | 4.17 | 0% | 170,546 | 70,937,796 |
| 2024-11-01 | 4.31 | 4.32 | 4.15 | 4.17 | -3.47% | 299,666 | 126,037,938 |
| 2024-10-31 | 4.31 | 4.37 | 4.3 | 4.32 | +0.47% | 306,283 | 132,644,779 |
| 2024-10-30 | 4.21 | 4.38 | 4.2 | 4.3 | +1.18% | 276,875 | 118,702,978 |
| 2024-10-29 | 4.44 | 4.45 | 4.24 | 4.25 | -4.28% | 495,238 | 213,209,775 |
| 2024-10-28 | 4.23 | 4.53 | 4.18 | 4.44 | +7.25% | 712,606 | 314,349,814 |
| 2024-10-25 | 4.01 | 4.2 | 3.99 | 4.14 | +2.99% | 324,518 | 133,950,406 |
| 2024-10-24 | 3.99 | 4.03 | 3.97 | 4.02 | +0.5% | 157,625 | 63,083,813 |
| 2024-10-23 | 4 | 4.06 | 3.97 | 4 | 0% | 264,719 | 106,353,279 |
| 2024-10-22 | 3.88 | 4.03 | 3.85 | 4 | +3.36% | 312,124 | 124,288,545 |
| 2024-10-21 | 3.89 | 3.92 | 3.85 | 3.87 | -0.51% | 204,711 | 79,569,151 |
| 2024-10-18 | 3.89 | 3.93 | 3.79 | 3.89 | +1.04% | 220,409 | 85,005,985 |
| 2024-10-17 | 3.93 | 3.95 | 3.84 | 3.85 | -1.79% | 145,888 | 56,654,384 |
| 2024-10-16 | 3.83 | 3.97 | 3.82 | 3.92 | +1.03% | 145,003 | 56,707,762 |
| 2024-10-15 | 3.91 | 3.94 | 3.85 | 3.88 | -1.02% | 139,328 | 54,324,677 |
| 2024-10-14 | 3.86 | 3.94 | 3.82 | 3.92 | +1.82% | 168,430 | 65,509,433 |
| 2024-10-11 | 4.02 | 4.03 | 3.82 | 3.85 | -3.27% | 198,955 | 77,542,177 |
| 2024-10-10 | 3.91 | 4.06 | 3.86 | 3.98 | +3.11% | 276,089 | 109,831,997 |
| 2024-10-09 | 4.19 | 4.19 | 3.85 | 3.86 | -8.96% | 387,070 | 154,830,287 |
| 2024-10-08 | 4.55 | 4.55 | 4.06 | 4.24 | +2.42% | 616,193 | 264,271,713 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：